Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	46.27	46.29	46.26	46.29	885,267	+0.02(+0.04%)
Dec 30, 2021	46.30	46.32	46.24	46.27	2,465,888	-0.04(-0.08%)
Dec 29, 2021	46.30	46.36	46.28	46.30	1,013,098	+0.00(+0.00%)
Dec 28, 2021	46.34	46.37	46.29	46.30	955,991	-0.04(-0.08%)
Dec 27, 2021	46.35	46.43	46.32	46.34	1,529,372	+0.01(+0.02%)
Dec 23, 2021	46.34	46.36	46.30	46.33	1,119,630	+0.02(+0.03%)
Dec 22, 2021	46.31	46.34	46.28	46.32	1,495,371	+0.03(+0.06%)
Dec 21, 2021	46.31	46.33	46.29	46.29	1,391,466	-0.06(-0.12%)
Dec 20, 2021	46.32	46.35	46.30	46.34	1,339,050	+0.03(+0.06%)
Dec 17, 2021	46.28	46.34	46.28	46.32	703,046	-0.04(-0.08%)
Dec 16, 2021	46.25	46.35	46.25	46.35	1,292,569	+0.08(+0.18%)
Dec 15, 2021	46.28	46.31	46.24	46.27	984,914	-0.02(-0.04%)
Dec 14, 2021	46.30	46.31	46.23	46.29	743,699	-0.03(-0.06%)
Dec 13, 2021	46.27	46.32	46.27	46.32	879,084	+0.03(+0.06%)
Dec 10, 2021	46.29	46.34	46.29	46.29	769,447	-0.03(-0.06%)
Dec 09, 2021	46.28	46.34	46.28	46.32	839,809	+0.04(+0.08%)
Dec 08, 2021	46.23	46.30	46.23	46.28	854,350	+0.05(+0.10%)
Dec 07, 2021	46.25	46.27	46.22	46.23	3,607,850	-0.02(-0.04%)
Dec 06, 2021	46.30	46.36	46.23	46.25	941,403	-0.08(-0.18%)
Dec 03, 2021	46.29	46.35	46.29	46.33	1,229,952	+0.00(+0.00%)
Dec 02, 2021	46.38	46.39	46.32	46.33	571,021	-0.03(-0.06%)
Dec 01, 2021	46.40	46.40	46.29	46.36	1,329,889	-0.02(-0.04%)
Nov 30, 2021	46.33	46.33	46.33	46.38	1,002,547	+0.06(+0.12%)
Nov 29, 2021	46.31	46.34	46.31	46.32	1,189,301	+0.00(+0.00%)
Nov 26, 2021	46.38	46.38	46.32	46.32	388,294	+0.03(+0.06%)
Nov 24, 2021	46.31	46.40	46.28	46.30	440,631	+0.01(+0.02%)
Nov 23, 2021	46.32	46.33	46.27	46.29	729,282	-0.05(-0.10%)
Nov 22, 2021	46.35	46.43	46.32	46.34	1,293,888	-0.06(-0.14%)
Nov 19, 2021	46.40	46.43	46.39	46.40	844,310	+0.00(+0.00%)
Nov 18, 2021	46.38	46.40	46.39	46.40	628,212	+0.02(+0.04%)
Nov 17, 2021	46.37	46.40	46.35	46.38	648,479	+0.02(+0.04%)
Nov 16, 2021	46.38	46.41	46.34	46.36	808,163	+0.02(+0.04%)
Nov 15, 2021	46.38	46.38	46.34	46.35	716,556	-0.02(-0.04%)
Nov 12, 2021	46.35	46.37	46.35	46.36	463,768	+0.02(+0.04%)
Nov 11, 2021	46.37	46.42	46.33	46.35	1,085,856	-0.12(-0.26%)
Nov 10, 2021	46.53		46.33	46.47	2,269,391	-0.05(-0.10%)
Nov 09, 2021	46.51	46.54	46.47	46.51	840,877	+0.00(+0.00%)
Nov 08, 2021	46.58	46.58	46.50	46.51	625,703	-0.06(-0.12%)
Nov 05, 2021	46.56	46.56	46.53	46.57	1,326,391	+0.04(+0.08%)
Nov 04, 2021	46.53	46.59	46.52	46.53	923,207	+0.01(+0.02%)
Nov 03, 2021	46.63	46.63	46.50	46.52	913,024	-0.03(-0.06%)
Nov 02, 2021	46.57	46.59	46.52	46.55	978,479	-0.01(-0.02%)
Nov 01, 2021	46.59	46.54	46.54	46.56	835,184	-0.01(-0.02%)
Oct 29, 2021	46.50	46.57	46.47	46.57	979,651	+0.03(+0.06%)
Oct 28, 2021	46.50	46.56	46.46	46.54	3,276,890	+0.04(+0.08%)
Oct 27, 2021	46.48	46.51	46.46	46.50	781,001	+0.03(+0.06%)
Oct 26, 2021	46.48			46.47	917,747	+0.01(+0.02%)
Oct 25, 2021	46.47	46.49	46.44	46.47	681,737	-0.02(-0.04%)
Oct 22, 2021	46.46			46.48	542,180	+0.01(+0.02%)
Oct 21, 2021	46.51	46.55	46.47	46.47	557,700	-0.03(-0.06%)
Oct 20, 2021	46.56	46.56	46.49	46.50	893,184	+0.03(+0.06%)
Oct 19, 2021	46.50	46.59	46.46	46.48	990,980	-0.02(-0.04%)
Oct 18, 2021	46.56	46.56	46.49	46.50	1,012,326	-0.06(-0.14%)
Oct 15, 2021	46.57	46.59	46.55	46.56	582,699	-0.03(-0.06%)
Oct 14, 2021	46.55	46.62	46.55	46.59	1,278,159	+0.01(+0.02%)
Oct 13, 2021	46.56	46.59	46.55	46.58	768,666	+0.00(+0.00%)
Oct 12, 2021	46.57	46.58	46.54	46.58	573,190	+0.01(+0.02%)
Oct 11, 2021	46.70	46.70	46.55	46.57	565,500	+0.00(+0.00%)
Oct 08, 2021	46.59	46.60	46.54	46.57	644,415	-0.01(-0.02%)
Oct 07, 2021	46.63	46.64	46.58	46.58	1,609,971	-0.09(-0.20%)
Oct 06, 2021	46.66	46.85	46.63	46.67	1,210,297	+0.01(+0.02%)
Oct 05, 2021	46.67	46.70	46.64	46.66	654,530	-0.04(-0.08%)
Oct 04, 2021	46.67	46.74	46.67	46.70	931,907	+0.06(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.